Premium
TechnipFMC plc (1T1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -6.51916905928 | 29.605 | 29.605 | 27.285 | 120 | 28.48811148 | DE |
| 4 | -1.79 | -6.07500424232 | 29.465 | 30.645 | 27.285 | 1033 | 29.48588869 | DE |
| 12 | 4.675 | 20.3260869565 | 23 | 30.645 | 23 | 665 | 28.32351849 | DE |
| 26 | 4.205 | 17.9164891351 | 23.47 | 30.645 | 21.46 | 677 | 26.14859858 | DE |
| 52 | 9.225 | 50 | 18.45 | 30.645 | 16.875 | 735 | 23.49000581 | DE |
| 156 | 10.115001 | 57.6025146698 | 17.559999 | 30.645 | 16.875 | 984 | 21.49018628 | DE |
| 260 | 10.115001 | 57.6025146698 | 17.559999 | 30.645 | 16.875 | 984 | 21.49018628 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 27.84 | 0.04 | 0.13 | 27.865 | 27.865 | 27.84 | 49 |
| 1734730020 | 27.805 | 0.32 | 1.16 | 27.285 | 27.805 | 27.285 | 70 |
| 1734643620 | 27.485 | -0.9 | -3.17 | 27.915 | 27.915 | 27.485 | 22 |
| 1734557220 | 28.385 | 0.1 | 0.35 | 28.385 | 28.385 | 28.385 | 50 |
| 1734470820 | 28.285 | -1.07 | -3.63 | 29.15 | 29.15 | 28.185 | 301 |
| 1734384420 | 29.35 | -0.09 | -0.29 | 29.605 | 29.605 | 29.35 | 158 |
| 1734125220 | 29.435 | -0.07 | -0.22 | 29.52 | 29.52 | 29.435 | 282 |
| 1734038820 | 29.5 | 0.46 | 1.58 | 29.5 | 29.5 | 29.5 | 36 |
| 1733952420 | 29.04 | 0 | 0.00 | 29.04 | 29.04 | 29.04 | 0 |
| 1733866020 | 29.04 | 0.07 | 0.26 | 28.795 | 29.09 | 28.51 | 1498 |
| 1733779620 | 28.965 | -0.42 | -1.41 | 28.85 | 28.965 | 28.85 | 2782 |
| 1733520420 | 29.38 | -0.94 | -3.08 | 30.045 | 30.045 | 29.38 | 786 |
| 1733434020 | 30.315 | 0.54 | 1.81 | 29.605 | 30.645 | 29.605 | 666 |
| 1733347620 | 29.775 | -0.28 | -0.93 | 30 | 30 | 29.755 | 770 |
| 1733261220 | 30.055 | 0.36 | 1.21 | 29.85 | 30.055 | 29.85 | 11 |
| 1733174820 | 29.695 | -0.08 | -0.27 | 29.785 | 29.86 | 29.4 | 11279 |
| 1732915620 | 29.775 | 0.25 | 0.85 | 29.775 | 29.775 | 29.775 | 4 |
| 1732829220 | 29.525 | 0.02 | 0.08 | 29.525 | 29.525 | 29.525 | 9 |
| 1732742820 | 29.5 | 0.36 | 1.24 | 29.515 | 29.515 | 29.5 | 190 |
| 1732656420 | 29.14 | 0.13 | 0.43 | 29.43 | 29.43 | 29.14 | 57 |
| 1732570020 | 29.015 | -0.42 | -1.43 | 29.465 | 29.465 | 29.015 | 659 |
| 1732310820 | 29.435 | 1.45 | 5.18 | 28.955 | 29.435 | 28.955 | 249 |
| 1732224420 | 27.985 | 0.42 | 1.52 | 27.7 | 27.985 | 27.7 | 1134 |
| 1732138020 | 27.565 | 0.31 | 1.12 | 27.565 | 27.565 | 27.565 | 4 |
| 1732051620 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1731965220 | 27.26 | 0.36 | 1.32 | 26.84 | 27.36 | 26.17 | 2644 |
| 1731705960 | 26.905 | 0.19 | 0.69 | 26.75 | 26.905 | 26.75 | 2 |
| 1731619560 | 26.72 | -0.85 | -3.08 | 26.86 | 26.86 | 26.72 | 28 |
| 1731533220 | 27.57 | 0 | 0.00 | 27.57 | 27.57 | 27.57 | 0 |
| 1731446820 | 27.57 | 0.24 | 0.88 | 27.38 | 27.78 | 27.38 | 219 |
| 1731360420 | 27.33 | 0.38 | 1.41 | 27 | 27.385 | 27 | 339 |
| 1731101220 | 26.95 | 0.96 | 3.69 | 26.415 | 26.95 | 26.415 | 205 |
| 1731014760 | 25.99 | 0 | 0.00 | 25.99 | 25.99 | 25.99 | 0 |
| 1730928360 | 25.99 | 1.61 | 6.60 | 25.225 | 25.99 | 25.225 | 659 |
| 1730841960 | 24.38 | -0.18 | -0.71 | 24.3 | 24.38 | 24.16 | 1995 |
| 1730755560 | 24.555 | 0.37 | 1.53 | 24.05 | 24.555 | 24.05 | 13 |
| 1730496360 | 24.185 | -0.52 | -2.09 | 24.395 | 24.395 | 24.185 | 110 |
| 1730409960 | 24.7 | 0.42 | 1.73 | 24.7 | 24.7 | 24.7 | 85 |
| 1730320020 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1730233620 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1730147220 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1729888020 | 24.28 | 0.48 | 2.04 | 24.28 | 24.28 | 24.28 | 100 |
| 1729801560 | 23.795 | 0 | 0.00 | 23.795 | 23.795 | 23.795 | 0 |
| 1729715160 | 23.795 | 0 | 0.00 | 23.795 | 23.795 | 23.795 | 0 |
| 1729628760 | 23.795 | 0.13 | 0.55 | 23.795 | 23.795 | 23.795 | 55 |
| 1729542360 | 23.665 | -0.66 | -2.71 | 23.64 | 23.665 | 23.64 | 10 |
| 1729283160 | 24.325 | 0 | 0.00 | 24.325 | 24.325 | 24.325 | 0 |
| 1729196760 | 24.325 | 0.11 | 0.45 | 24.46 | 24.46 | 24.325 | 115 |
| 1729110360 | 24.215 | -0.47 | -1.90 | 24.06 | 24.215 | 24.06 | 110 |
| 1729023960 | 24.685 | -0.02 | -0.06 | 25.075 | 25.075 | 24.685 | 14 |
| 1728937620 | 24.7 | -0.6 | -2.37 | 24.7 | 24.7 | 24.7 | 150 |
| 1728678360 | 25.3 | 0.3 | 1.20 | 25.185 | 25.3 | 25.185 | 752 |
| 1728591960 | 25 | -0.12 | -0.48 | 25 | 25 | 25 | 150 |
| 1728505560 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1728419160 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1728332760 | 25.12 | 0.18 | 0.70 | 25.12 | 25.12 | 25.095 | 192 |
| 1728073620 | 24.945 | 0 | 0.00 | 24.945 | 24.945 | 24.945 | 0 |
| 1727987220 | 24.945 | 0 | 0.00 | 24.945 | 24.945 | 24.945 | 0 |
| 1727900820 | 24.945 | 1.68 | 7.22 | 24.915 | 25.125 | 24.905 | 918 |
| 1727814420 | 23.265 | 0 | 0.00 | 23.265 | 23.265 | 23.265 | 0 |
| 1727728020 | 23.265 | 0.64 | 2.83 | 23 | 23.265 | 23 | 30 |
| 1727468760 | 22.625 | 0 | 0.00 | 22.625 | 22.625 | 22.625 | 0 |
| 1727382360 | 22.625 | -1.67 | -6.87 | 24.065 | 24.065 | 22.625 | 2 |
| 1727295960 | 24.295 | -0.33 | -1.32 | 24.845 | 24.945 | 24.295 | 1041 |
| 1727209560 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
